Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $35.83 as of 8/14/2026 8:47:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 17.90 | 15.85 | % | 0.79 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 8.70 | 12.90 | 10.80 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 6.70 | 10.90 | 8.80 | % | 0.33 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 5.80 | 9.90 | 7.85 | % | 0.28 | 0 | 0 | 1.12 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 5.00 | 8.90 | 6.95 | % | 0.24 | 0 | 0 | 1.03 | 0.96 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 4.70 | 8.00 | 6.35 | % | 0.21 | 0 | 0 | 0.96 | 0.92 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 31.00 | 4.40 | 6.40 | 5.40 | % | 0.17 | 0 | 0 | 0.73 | 0.88 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 32.00 | 2.75 | 6.30 | 4.53 | % | 0.14 | 0 | 0 | 0.85 | 0.82 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 33.00 | 2.05 | 3.60 | 2.83 | % | 0.09 | 0 | 0 | 0.38 | 0.76 | 0.07 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 34.00 | 2.25 | 4.80 | 3.53 | % | 0.10 | 0 | 0 | 0.49 | 0.68 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 2.00 | 2.30 | 2.15 | 2.36 | % | 0.06 | 1 | 0 | 0.33 | 0.60 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 36.00 | 0.50 | 2.80 | 1.65 | % | 0.05 | 0 | 0 | 0.33 | 0.51 | 0.09 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 37.00 | 1.05 | 1.60 | 1.33 | % | 0.04 | 0 | 0 | 0.35 | 0.42 | 0.09 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.51 | 0.34 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 0.50 | 1.00 | 0.75 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.12 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 43.00 | 0.05 | 2.30 | 1.18 | % | 0.03 | 0 | 0 | 0.58 | 0.08 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.04 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.70 | -0.04 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.98 | -0.08 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 31.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.50 | % | 0.01 | 30 | 0 | 0.43 | -0.18 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 33.00 | 0.60 | 0.80 | 0.70 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.07 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 34.00 | 0.05 | 1.45 | 0.75 | 1.00 | % | 0.02 | 1 | 0 | 0.27 | -0.32 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 35.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 0.70 | -0.40 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 36.00 | 1.75 | 2.05 | 1.90 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.09 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 37.00 | 2.35 | 3.40 | 2.88 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.09 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 1.20 | 5.10 | 3.15 | % | 0.08 | 0 | 0 | 0.73 | -0.66 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 1.95 | 5.90 | 3.93 | % | 0.10 | 0 | 0 | 0.76 | -0.73 | 0.07 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 3.10 | 6.70 | 4.90 | % | 0.12 | 0 | 0 | 0.78 | -0.79 | 0.06 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 41.00 | 3.60 | 7.10 | 5.35 | % | 0.13 | 0 | 0 | 0.67 | -0.84 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 4.50 | 8.60 | 6.55 | % | 0.16 | 0 | 0 | 0.87 | -0.88 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 43.00 | 5.50 | 9.40 | 7.45 | % | 0.17 | 0 | 0 | 0.86 | -0.92 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 6.40 | 10.60 | 8.50 | % | 0.19 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 7.40 | 11.30 | 9.35 | % | 0.21 | 0 | 0 | 0.95 | -0.96 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 8.40 | 12.30 | 10.35 | % | 0.23 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST |